XOEF
iShares S&P 500 ex S&P 100 ETF
stockNYSEETF
Market OpenOct 5, 2026 9:40:37 AM EDT
29.37USD+0.034%(+0.01)4,801
XOEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 29.37 | 29.37 | 29.37 | 29.37 | -0.168% | 4,801 | 0.000% |
| 2026-10-02 | 29.34 | 29.46 | 29.34 | 29.42 | +0.392% | 13,824 | -0.168% |
| 2026-10-01 | 29.07 | 29.30 | 29.07 | 29.30 | +0.687% | 1,956 | +0.224% |
| 2026-09-30 | 29.10 | 29.10 | 29.10 | 29.10 | -0.586% | 214 | +0.912% |
| 2026-09-29 | 29.26 | 29.28 | 29.14 | 29.28 | +0.124% | 3,593 | +0.320% |
| 2026-09-28 | 29.29 | 29.29 | 29.20 | 29.24 | -0.604% | 862 | +0.445% |
| 2026-09-25 | 29.38 | 29.42 | 29.38 | 29.42 | +0.471% | 367 | -0.162% |
| 2026-09-24 | 29.28 | 29.34 | 29.27 | 29.28 | -0.374% | 1,969 | +0.307% |
| 2026-09-23 | 29.45 | 29.51 | 29.39 | 29.39 | -0.632% | 4,131 | -0.068% |
| 2026-09-22 | 29.57 | 29.61 | 29.50 | 29.58 | +0.207% | 5,686 | -0.700% |
| 2026-09-21 | 29.37 | 29.58 | 29.37 | 29.52 | +0.821% | 26,820 | -0.494% |
| 2026-09-18 | 29.17 | 29.28 | 29.17 | 29.28 | -0.020% | 3,212 | +0.323% |
| 2026-09-17 | 29.27 | 29.31 | 29.23 | 29.28 | +0.770% | 4,069 | +0.302% |
| 2026-09-16 | 29.33 | 29.34 | 29.06 | 29.06 | -0.439% | 1,439 | +1.074% |
| 2026-09-15 | 29.19 | 29.19 | 29.19 | 29.19 | -0.867% | 253 | +0.630% |
| 2026-09-14 | 29.40 | 29.52 | 29.40 | 29.44 | -0.562% | 1,673 | -0.243% |
| 2026-09-11 | 29.56 | 29.61 | 29.56 | 29.61 | +0.907% | 454 | -0.804% |
| 2026-09-10 | 29.42 | 29.49 | 29.34 | 29.34 | -0.972% | 3,761 | +0.096% |
| 2026-09-09 | 29.77 | 29.77 | 29.63 | 29.63 | -0.806% | 3,340 | -0.877% |
| 2026-09-08 | 29.97 | 30.00 | 29.87 | 29.87 | -0.595% | 14,501 | -1.677% |
| 2026-09-04 | 29.94 | 30.11 | 29.90 | 30.05 | +0.132% | 13,395 | -2.262% |
| 2026-09-03 | 30.03 | 30.03 | 30.01 | 30.01 | +0.782% | 1,107 | -2.133% |
| 2026-09-02 | 29.73 | 29.78 | 29.72 | 29.78 | +0.175% | 1,659 | -1.367% |
| 2026-09-01 | 29.82 | 29.82 | 29.73 | 29.73 | -1.180% | 816 | -1.195% |
| 2026-08-31 | 30.18 | 30.18 | 30.01 | 30.08 | -0.389% | 1,815 | -2.360% |
| 2026-08-28 | 30.55 | 30.55 | 30.20 | 30.20 | -0.927% | 1,432 | -2.740% |
| 2026-08-27 | 30.47 | 30.48 | 30.47 | 30.48 | +0.045% | 953 | -3.642% |
| 2026-08-26 | 30.45 | 30.50 | 30.39 | 30.47 | +0.519% | 2,255 | -3.598% |
| 2026-08-25 | 30.30 | 30.31 | 30.30 | 30.31 | +0.242% | 3,661 | -3.098% |
| 2026-08-24 | 30.24 | 30.24 | 30.18 | 30.24 | -0.341% | 924 | -2.864% |
| 2026-08-21 | 30.35 | 30.35 | 30.33 | 30.34 | +0.562% | 2,187 | -3.196% |
| 2026-08-20 | 30.34 | 30.40 | 30.17 | 30.17 | -0.657% | 8,220 | -2.652% |
| 2026-08-19 | 30.69 | 30.69 | 30.35 | 30.37 | -0.067% | 19,280 | -3.291% |
| 2026-08-18 | 30.57 | 30.57 | 30.39 | 30.39 | -1.235% | 916 | -3.356% |
| 2026-08-17 | 30.81 | 30.81 | 30.77 | 30.77 | -0.268% | 472 | -4.550% |
| 2026-08-14 | 30.78 | 30.89 | 30.78 | 30.85 | +0.236% | 2,368 | -4.806% |
| 2026-08-13 | 30.80 | 30.80 | 30.71 | 30.78 | +0.702% | 6,787 | -4.581% |
| 2026-08-12 | 30.54 | 30.61 | 30.49 | 30.57 | +0.544% | 7,651 | -3.911% |
| 2026-08-11 | 30.43 | 30.46 | 30.37 | 30.40 | +0.398% | 1,779 | -3.388% |
| 2026-08-10 | 30.32 | 30.35 | 30.28 | 30.28 | +0.064% | 1,491 | -3.003% |
| 2026-08-07 | 30.20 | 30.26 | 30.20 | 30.26 | +0.652% | 2,336 | -2.941% |
| 2026-08-06 | 30.23 | 30.23 | 30.06 | 30.06 | -0.800% | 1,080 | -2.309% |
| 2026-08-05 | 30.54 | 30.54 | 30.31 | 30.31 | -0.141% | 750 | -3.091% |
| 2026-08-04 | 29.98 | 30.37 | 29.98 | 30.35 | +1.776% | 627 | -3.228% |
| 2026-08-03 | 29.84 | 29.84 | 29.82 | 29.82 | +0.844% | 1,677 | -1.509% |
| 2026-07-31 | 29.66 | 29.66 | 29.57 | 29.57 | +0.238% | 1,111 | -0.677% |
| 2026-07-30 | 29.46 | 29.51 | 29.21 | 29.50 | +0.925% | 4,635 | -0.441% |
| 2026-07-29 | 29.30 | 29.30 | 29.23 | 29.23 | -1.363% | 1,700 | +0.480% |
| 2026-07-28 | 29.41 | 29.63 | 29.41 | 29.63 | +0.125% | 890 | -0.890% |
| 2026-07-27 | 29.74 | 29.74 | 29.54 | 29.60 | +0.173% | 2,363 | -0.766% |
| 2026-07-24 | 29.62 | 29.62 | 29.55 | 29.55 | +0.019% | 2,413 | -0.594% |
| 2026-07-23 | 29.38 | 29.55 | 29.38 | 29.54 | -0.106% | 2,299 | -0.575% |
| 2026-07-22 | 29.69 | 29.69 | 29.56 | 29.57 | +0.024% | 1,712 | -0.681% |
| 2026-07-21 | 29.47 | 29.61 | 29.46 | 29.56 | +0.885% | 1,762 | -0.657% |
| 2026-07-20 | 29.61 | 29.62 | 29.30 | 29.30 | -0.439% | 4,887 | +0.222% |
| 2026-07-17 | 29.25 | 29.59 | 29.25 | 29.43 | -0.510% | 3,102 | -0.218% |
| 2026-07-16 | 29.66 | 29.66 | 29.52 | 29.59 | -0.084% | 832 | -0.727% |
| 2026-07-15 | 29.88 | 29.88 | 29.50 | 29.61 | -0.970% | 7,091 | -0.811% |
| 2026-07-14 | 29.94 | 29.94 | 29.86 | 29.90 | +0.336% | 7,781 | -1.773% |
| 2026-07-13 | 29.93 | 29.93 | 29.75 | 29.80 | -0.534% | 11,288 | -1.443% |
| 2026-07-10 | 29.98 | 30.00 | 29.96 | 29.96 | +0.100% | 9,847 | -1.969% |
| 2026-07-09 | 29.93 | 30.04 | 29.93 | 29.93 | +1.132% | 5,748 | -1.871% |
| 2026-07-08 | 29.44 | 29.60 | 29.41 | 29.60 | -0.588% | 1,453 | -0.761% |
| 2026-07-07 | 29.73 | 29.77 | 29.71 | 29.77 | -0.703% | 846 | -1.344% |
| 2026-07-06 | 29.95 | 30.05 | 29.92 | 29.98 | +0.553% | 7,716 | -2.038% |
| 2026-07-02 | 30.19 | 30.19 | 29.82 | 29.82 | -0.583% | 1,917 | -1.497% |
| 2026-07-01 | 30.13 | 30.13 | 29.99 | 29.99 | -0.593% | 704 | -2.071% |
| 2026-06-30 | 30.02 | 30.17 | 29.96 | 30.17 | +0.756% | 6,392 | -2.652% |
| 2026-06-29 | 29.86 | 29.94 | 29.86 | 29.94 | +0.786% | 908 | -1.915% |
| 2026-06-26 | 29.73 | 29.78 | 29.71 | 29.71 | -0.567% | 2,161 | -1.144% |
| 2026-06-25 | 29.93 | 29.93 | 29.85 | 29.88 | +1.120% | 1,783 | -1.705% |
| 2026-06-24 | 29.59 | 29.59 | 29.55 | 29.55 | +0.209% | 309 | -0.603% |
| 2026-06-23 | 29.49 | 29.49 | 29.49 | 29.49 | -1.284% | 509 | -0.395% |
| 2026-06-22 | 29.89 | 29.91 | 29.83 | 29.87 | +0.662% | 3,966 | -1.674% |
| 2026-06-18 | 29.66 | 29.75 | 29.66 | 29.67 | +0.843% | 1,056 | -1.023% |
| 2026-06-17 | 29.88 | 29.88 | 29.43 | 29.43 | -1.287% | 778 | -0.189% |
| 2026-06-16 | 30.06 | 30.06 | 29.81 | 29.81 | -0.290% | 3,100 | -1.473% |
| 2026-06-15 | 30.06 | 30.06 | 29.90 | 29.90 | +0.689% | 623 | -1.759% |
| 2026-06-12 | 29.54 | 29.75 | 29.54 | 29.69 | +1.111% | 2,180 | -1.082% |
| 2026-06-11 | 29.09 | 29.40 | 28.99 | 29.36 | +1.997% | 5,312 | +0.017% |
| 2026-06-10 | 29.33 | 29.34 | 28.79 | 28.79 | -1.154% | 9,607 | +2.015% |
| 2026-06-09 | 29.29 | 29.29 | 28.77 | 29.13 | +0.602% | 1,793 | +0.837% |
| 2026-06-08 | 29.12 | 29.13 | 28.95 | 28.95 | -0.132% | 4,632 | +1.444% |
| 2026-06-05 | 29.16 | 29.16 | 28.99 | 28.99 | -1.828% | 779 | +1.310% |
| 2026-06-04 | 29.43 | 29.53 | 29.43 | 29.53 | +0.530% | 1,166 | -0.542% |
| 2026-06-03 | 29.45 | 29.45 | 29.37 | 29.37 | -0.125% | 18,275 | -0.015% |
| 2026-06-02 | 29.28 | 29.41 | 29.28 | 29.41 | +0.733% | 1,524 | -0.140% |
| 2026-06-01 | 29.14 | 29.20 | 29.14 | 29.20 | +0.300% | 711 | +0.592% |
| 2026-05-29 | 29.07 | 29.11 | 29.07 | 29.11 | +0.282% | 552 | +0.893% |
| 2026-05-28 | 29.13 | 29.13 | 29.03 | 29.03 | +0.234% | 812 | +1.178% |
| 2026-05-27 | 29.11 | 29.11 | 28.96 | 28.96 | -0.434% | 635 | +1.415% |
| 2026-05-26 | 28.91 | 29.10 | 28.91 | 29.09 | +0.847% | 1,565 | +0.975% |
| 2026-05-22 | 28.88 | 28.88 | 28.84 | 28.84 | +0.966% | 1,565 | +1.830% |
| 2026-05-21 | 28.45 | 28.59 | 28.39 | 28.57 | +0.553% | 610 | +2.813% |
| 2026-05-20 | 28.22 | 28.41 | 28.19 | 28.41 | +1.044% | 5,320 | +3.382% |
| 2026-05-19 | 28.10 | 28.12 | 28.10 | 28.12 | -0.646% | 174 | +4.462% |
| 2026-05-18 | 28.37 | 28.37 | 28.16 | 28.30 | +0.138% | 1,324 | +3.787% |
| 2026-05-15 | 28.36 | 28.36 | 28.26 | 28.26 | -1.157% | 227 | +3.930% |
| 2026-05-14 | 28.51 | 28.63 | 28.50 | 28.59 | +0.566% | 10,995 | +2.728% |
| 2026-05-13 | 28.39 | 28.46 | 28.35 | 28.43 | -0.367% | 1,489 | +3.310% |
| 2026-05-12 | 28.37 | 28.53 | 28.37 | 28.53 | -0.022% | 3,443 | +2.931% |
| 2026-05-11 | 28.52 | 28.56 | 28.52 | 28.54 | +0.438% | 2,486 | +2.908% |
| 2026-05-08 | 28.47 | 28.64 | 28.34 | 28.42 | +0.289% | 4,664 | +3.359% |
| 2026-05-07 | 28.45 | 28.49 | 28.33 | 28.33 | -0.937% | 3,341 | +3.658% |
| 2026-05-06 | 28.60 | 28.60 | 28.60 | 28.60 | +0.648% | 24 | +2.686% |
| 2026-05-05 | 28.43 | 28.48 | 28.42 | 28.42 | +0.679% | 914 | +3.352% |
| 2026-05-04 | 28.35 | 28.45 | 28.22 | 28.23 | -0.352% | 1,638 | +4.054% |
| 2026-05-01 | 28.43 | 28.43 | 28.33 | 28.33 | -0.277% | 697 | +3.687% |
| 2026-04-30 | 28.04 | 28.40 | 28.04 | 28.40 | +1.643% | 795 | +3.401% |
| 2026-04-29 | 28.14 | 28.14 | 27.90 | 27.94 | -0.144% | 2,268 | +5.100% |
| 2026-04-28 | 28.22 | 28.22 | 27.97 | 27.99 | -0.877% | 2,357 | +4.948% |
| 2026-04-27 | 28.30 | 28.30 | 28.23 | 28.23 | -0.165% | 1,761 | +4.028% |
| 2026-04-24 | 28.34 | 28.34 | 28.27 | 28.28 | +0.059% | 25,602 | +3.857% |
| 2026-04-23 | 28.29 | 28.32 | 28.25 | 28.26 | +0.168% | 4,467 | +3.919% |
| 2026-04-22 | 28.31 | 28.31 | 28.17 | 28.22 | +0.055% | 4,962 | +4.093% |
| 2026-04-21 | 28.49 | 28.49 | 28.20 | 28.20 | -0.531% | 801 | +4.151% |
| 2026-04-20 | 28.33 | 28.36 | 28.30 | 28.35 | +0.376% | 1,858 | +3.598% |
| 2026-04-17 | 28.06 | 28.30 | 28.06 | 28.24 | +1.309% | 558 | +3.987% |
| 2026-04-16 | 27.90 | 27.90 | 27.84 | 27.88 | +0.428% | 1,188 | +5.348% |
| 2026-04-15 | 27.74 | 27.78 | 27.74 | 27.76 | -0.116% | 1,052 | +5.800% |
| 2026-04-14 | 27.80 | 27.80 | 27.78 | 27.79 | +0.437% | 1,738 | +5.678% |
| 2026-04-13 | 27.21 | 27.67 | 27.21 | 27.67 | +1.283% | 3,983 | +6.140% |
| 2026-04-10 | 27.65 | 27.65 | 27.32 | 27.32 | -0.673% | 5,136 | +7.502% |
| 2026-04-09 | 27.41 | 27.55 | 27.40 | 27.51 | +0.133% | 1,395 | +6.779% |
| 2026-04-08 | 27.47 | 27.47 | 27.47 | 27.47 | +2.753% | 179 | +6.921% |
| 2026-04-07 | 26.70 | 26.73 | 26.70 | 26.73 | +0.007% | 906 | +9.865% |
| 2026-04-06 | 26.73 | 26.75 | 26.73 | 26.73 | +0.341% | 1,656 | +9.873% |
| 2026-04-02 | 26.32 | 26.64 | 26.31 | 26.64 | +0.339% | 5,842 | +10.248% |
| 2026-04-01 | 26.62 | 26.62 | 26.52 | 26.55 | +0.682% | 641 | +10.622% |
| 2026-03-31 | 26.04 | 26.37 | 26.04 | 26.37 | +2.221% | 5,951 | +11.377% |
| 2026-03-30 | 26.18 | 26.18 | 25.70 | 25.80 | -0.519% | 2,723 | +13.850% |
| 2026-03-27 | 25.93 | 25.93 | 25.93 | 25.93 | -1.213% | 416 | +13.259% |
| 2026-03-26 | 26.34 | 26.59 | 26.25 | 26.25 | -1.301% | 1,969 | +11.886% |
| 2026-03-25 | 26.65 | 26.67 | 26.60 | 26.60 | +0.363% | 840 | +10.430% |
| 2026-03-24 | 26.43 | 26.59 | 26.43 | 26.50 | +0.196% | 3,270 | +10.830% |
| 2026-03-23 | 26.49 | 26.49 | 26.45 | 26.45 | +1.236% | 486 | +11.048% |
| 2026-03-20 | 26.13 | 26.13 | 26.13 | 26.13 | -1.785% | 347 | +12.420% |
| 2026-03-19 | 26.46 | 26.70 | 26.43 | 26.60 | -0.001% | 3,948 | +10.414% |
| 2026-03-18 | 26.75 | 26.75 | 26.60 | 26.60 | -1.091% | 1,437 | +10.413% |
| 2026-03-17 | 26.86 | 26.94 | 26.86 | 26.89 | +0.474% | 786 | +9.209% |
| 2026-03-16 | 26.92 | 26.92 | 26.72 | 26.77 | +1.105% | 1,683 | +9.726% |
| 2026-03-13 | 26.67 | 26.67 | 26.47 | 26.47 | +0.154% | 2,211 | +10.939% |
| 2026-03-12 | 26.63 | 26.63 | 26.43 | 26.43 | -1.704% | 2,073 | +11.110% |
| 2026-03-11 | 26.91 | 26.91 | 26.89 | 26.89 | -0.238% | 803 | +9.217% |
| 2026-03-10 | 27.04 | 27.22 | 26.96 | 26.96 | -0.456% | 1,410 | +8.957% |
| 2026-03-09 | 26.37 | 27.08 | 26.36 | 27.08 | +0.796% | 5,135 | +8.460% |
| 2026-03-06 | 27.03 | 27.03 | 26.87 | 26.87 | -1.834% | 2,622 | +9.323% |
| 2026-03-05 | 27.58 | 27.58 | 27.37 | 27.37 | -1.134% | 463 | +7.318% |
| 2026-03-04 | 27.63 | 27.68 | 27.51 | 27.68 | +0.820% | 2,175 | +6.102% |
| 2026-03-03 | 27.14 | 27.50 | 27.14 | 27.46 | -1.867% | 1,325 | +6.972% |
| 2026-03-02 | 27.98 | 27.98 | 27.98 | 27.98 | -0.042% | 445 | +4.975% |
| 2026-02-27 | 27.84 | 27.99 | 27.84 | 27.99 | -0.072% | 671 | +4.931% |
| 2026-02-26 | 28.03 | 28.03 | 27.77 | 28.01 | +0.321% | 5,200 | +4.856% |
| 2026-02-25 | 28.01 | 28.01 | 27.92 | 27.92 | +0.528% | 1,133 | +5.192% |
| 2026-02-24 | 27.73 | 27.79 | 27.73 | 27.77 | +0.973% | 1,018 | +5.748% |
| 2026-02-23 | 27.79 | 27.86 | 27.48 | 27.51 | -1.202% | 2,940 | +6.776% |
| 2026-02-20 | 27.70 | 27.85 | 27.70 | 27.84 | +0.599% | 1,934 | +5.492% |
| 2026-02-19 | 27.55 | 27.68 | 27.55 | 27.68 | -0.321% | 727 | +6.125% |
| 2026-02-18 | 27.64 | 27.76 | 27.64 | 27.76 | +0.678% | 710 | +5.784% |
| 2026-02-17 | 27.51 | 27.58 | 27.51 | 27.58 | -0.075% | 458 | +6.502% |
| 2026-02-13 | 27.67 | 27.74 | 27.60 | 27.60 | +1.201% | 1,231 | +6.422% |
| 2026-02-12 | 27.73 | 27.73 | 27.25 | 27.27 | -1.268% | 2,466 | +7.701% |
| 2026-02-11 | 27.51 | 27.65 | 27.51 | 27.62 | +0.760% | 10,183 | +6.335% |
| 2026-02-10 | 27.44 | 27.55 | 27.41 | 27.41 | -0.005% | 7,036 | +7.143% |
| 2026-02-09 | 27.29 | 27.48 | 27.29 | 27.41 | +0.271% | 11,668 | +7.138% |
| 2026-02-06 | 27.13 | 27.34 | 27.13 | 27.34 | +2.471% | 1,651 | +7.428% |
| 2026-02-05 | 26.71 | 26.79 | 26.68 | 26.68 | -0.809% | 1,460 | +10.082% |
| 2026-02-04 | 26.95 | 27.02 | 26.76 | 26.90 | -0.485% | 2,543 | +9.192% |
| 2026-02-03 | 27.17 | 27.19 | 26.87 | 27.03 | -0.630% | 7,262 | +8.662% |
| 2026-02-02 | 27.18 | 27.22 | 27.16 | 27.20 | +0.666% | 2,504 | +7.978% |
| 2026-01-30 | 27.12 | 27.19 | 26.88 | 27.02 | -1.207% | 41,888 | +8.697% |
| 2026-01-29 | 27.40 | 27.40 | 27.23 | 27.35 | +0.214% | 2,811 | +7.386% |
| 2026-01-28 | 27.32 | 27.35 | 27.28 | 27.29 | -0.012% | 12,798 | +7.615% |
| 2026-01-27 | 27.29 | 27.30 | 27.29 | 27.30 | +0.444% | 4,023 | +7.602% |
| 2026-01-26 | 27.06 | 27.21 | 27.06 | 27.17 | +0.385% | 3,291 | +8.080% |
| 2026-01-23 | 27.14 | 27.14 | 26.99 | 27.07 | -0.323% | 15,743 | +8.496% |
| 2026-01-22 | 27.44 | 27.44 | 27.15 | 27.16 | +0.090% | 11,600 | +8.146% |
| 2026-01-21 | 27.09 | 27.24 | 26.97 | 27.13 | +1.510% | 16,290 | +8.243% |
| 2026-01-20 | 27.04 | 27.04 | 26.69 | 26.73 | -1.392% | 22,730 | +9.877% |
| 2026-01-16 | 27.10 | 27.11 | 27.10 | 27.11 | +0.139% | 484 | +8.347% |
| 2026-01-15 | 27.17 | 27.17 | 27.07 | 27.07 | +0.703% | 3,407 | +8.498% |
| 2026-01-14 | 26.88 | 26.88 | 26.78 | 26.88 | -0.009% | 6,046 | +9.261% |
| 2026-01-13 | 26.94 | 26.94 | 26.87 | 26.88 | -0.084% | 1,353 | +9.252% |
| 2026-01-12 | 26.83 | 26.91 | 26.83 | 26.91 | +0.124% | 4,767 | +9.160% |
| 2026-01-09 | 26.75 | 26.89 | 26.72 | 26.87 | +1.119% | 15,050 | +9.295% |
| 2026-01-08 | 26.53 | 26.62 | 26.53 | 26.57 | +0.223% | 1,522 | +10.517% |
| 2026-01-07 | 26.74 | 26.74 | 26.52 | 26.52 | -1.097% | 5,671 | +10.764% |
| 2026-01-06 | 26.58 | 26.82 | 26.58 | 26.81 | +1.548% | 3,793 | +9.549% |
| 2026-01-05 | 26.26 | 26.46 | 26.12 | 26.40 | +1.252% | 15,492 | +11.244% |
| 2026-01-02 | 25.97 | 26.13 | 25.96 | 26.07 | +0.861% | 2,851 | +12.637% |
| 2025-12-31 | 26.05 | 26.05 | 25.85 | 25.85 | -0.948% | 7,593 | +13.606% |
| 2025-12-30 | 26.22 | 26.22 | 26.10 | 26.10 | -0.179% | 10,444 | +12.529% |
| 2025-12-29 | 26.23 | 26.23 | 26.11 | 26.15 | -0.242% | 4,781 | +12.328% |
| 2025-12-26 | 26.26 | 26.26 | 26.15 | 26.21 | -0.038% | 5,369 | +12.056% |
| 2025-12-24 | 26.17 | 26.22 | 26.12 | 26.22 | +0.377% | 4,155 | +12.014% |
| 2025-12-23 | 26.17 | 26.17 | 26.04 | 26.12 | -0.109% | 3,086 | +12.436% |
| 2025-12-22 | 26.08 | 26.16 | 26.05 | 26.15 | +0.888% | 21,393 | +12.314% |
| 2025-12-19 | 25.91 | 25.98 | 25.91 | 25.92 | +0.699% | 10,726 | +13.311% |
| 2025-12-18 | 25.76 | 25.95 | 25.74 | 25.74 | +0.657% | 10,287 | +14.103% |
| 2025-12-17 | 25.73 | 25.73 | 25.57 | 25.57 | -0.833% | 3,777 | +14.852% |
| 2025-12-16 | 25.79 | 25.79 | 25.74 | 25.79 | -0.932% | 1,483 | +13.895% |
| 2025-12-15 | 26.14 | 26.14 | 26.03 | 26.03 | +0.189% | 343 | +12.834% |
| 2025-12-12 | 25.98 | 25.98 | 25.98 | 25.98 | -1.122% | 190 | +13.048% |
| 2025-12-11 | 26.11 | 26.27 | 26.11 | 26.27 | +0.714% | 921 | +11.779% |
| 2025-12-10 | 25.90 | 26.11 | 25.90 | 26.09 | +1.319% | 253 | +12.577% |
| 2025-12-09 | 25.75 | 25.75 | 25.75 | 25.75 | +0.030% | 186 | +14.063% |
| 2025-12-08 | 25.74 | 25.74 | 25.74 | 25.74 | -0.512% | 184 | +14.096% |
| 2025-12-05 | 25.96 | 25.96 | 25.87 | 25.87 | +0.168% | 433 | +13.512% |
| 2025-12-04 | 25.84 | 25.84 | 25.83 | 25.83 | +0.105% | 384 | +13.702% |
| 2025-12-03 | 25.68 | 25.80 | 25.68 | 25.80 | +0.628% | 807 | +13.821% |
| 2025-12-02 | 25.64 | 25.70 | 25.62 | 25.64 | +0.128% | 892 | +14.536% |
| 2025-12-01 | 25.71 | 25.80 | 25.61 | 25.61 | -0.771% | 1,918 | +14.682% |
| 2025-11-28 | 25.78 | 25.81 | 25.78 | 25.81 | +0.579% | 393 | +13.798% |
| 2025-11-26 | 25.55 | 25.74 | 25.55 | 25.66 | +0.853% | 1,095 | +14.457% |
| 2025-11-25 | 25.13 | 25.44 | 25.13 | 25.44 | +1.350% | 1,810 | +15.433% |
| 2025-11-24 | 25.12 | 25.12 | 25.10 | 25.10 | +0.862% | 636 | +16.992% |
| 2025-11-21 | 24.59 | 24.89 | 24.59 | 24.89 | +1.619% | 458 | +18.001% |
| 2025-11-20 | 25.20 | 25.20 | 24.49 | 24.49 | -1.580% | 2,286 | +19.911% |
| 2025-11-19 | 24.88 | 24.92 | 24.78 | 24.89 | -0.005% | 1,427 | +18.016% |
| 2025-11-18 | 24.87 | 24.95 | 24.87 | 24.89 | -0.155% | 763 | +18.011% |
| 2025-11-17 | 25.24 | 25.24 | 24.93 | 24.93 | -1.233% | 1,368 | +17.828% |
| 2025-11-14 | 25.37 | 25.37 | 25.24 | 25.24 | -0.631% | 7,806 | +16.375% |
| 2025-11-13 | 25.46 | 25.58 | 25.29 | 25.40 | -0.889% | 2,114 | +15.641% |
| 2025-11-12 | 25.67 | 25.67 | 25.63 | 25.63 | +0.150% | 275 | +14.613% |
| 2025-11-11 | 25.59 | 25.59 | 25.59 | 25.59 | +0.041% | 554 | +14.785% |
| 2025-11-10 | 25.43 | 25.59 | 25.39 | 25.58 | +0.814% | 627 | +14.832% |
| 2025-11-07 | 25.14 | 25.37 | 25.06 | 25.37 | +0.875% | 4,590 | +15.767% |
| 2025-11-06 | 25.26 | 25.27 | 25.11 | 25.15 | -0.749% | 12,608 | +16.779% |
| 2025-11-05 | 25.26 | 25.40 | 25.23 | 25.34 | +0.754% | 1,725 | +15.905% |
| 2025-11-04 | 25.22 | 25.26 | 25.14 | 25.15 | -0.906% | 12,619 | +16.779% |
| 2025-11-03 | 25.38 | 25.38 | 25.23 | 25.38 | -0.119% | 5,059 | +15.721% |
| 2025-10-31 | 25.41 | 25.41 | 25.41 | 25.41 | +0.136% | 302 | +15.584% |
| 2025-10-30 | 25.45 | 25.65 | 25.38 | 25.38 | -0.394% | 16,165 | +15.741% |
| 2025-10-29 | 25.66 | 25.70 | 25.46 | 25.48 | -0.990% | 30,789 | +15.284% |
| 2025-10-28 | 25.80 | 25.80 | 25.73 | 25.73 | -0.950% | 577 | +14.143% |
| 2025-10-27 | 25.91 | 25.98 | 25.91 | 25.98 | +0.486% | 438 | +13.059% |
| 2025-10-24 | 25.92 | 25.92 | 25.85 | 25.85 | +0.450% | 563 | +13.609% |
| 2025-10-23 | 25.72 | 25.74 | 25.72 | 25.74 | +0.728% | 981 | +14.120% |
| 2025-10-22 | 25.65 | 25.65 | 25.44 | 25.55 | -0.506% | 1,343 | +14.951% |
| 2025-10-21 | 25.59 | 25.68 | 25.59 | 25.68 | +0.273% | 31,496 | +14.369% |
| 2025-10-20 | 25.58 | 25.61 | 25.58 | 25.61 | +0.969% | 294 | +14.682% |
| 2025-10-17 | 25.31 | 25.38 | 25.29 | 25.36 | +0.393% | 3,442 | +15.793% |
| 2025-10-16 | 25.55 | 25.70 | 25.27 | 25.27 | -1.077% | 6,488 | +16.248% |
| 2025-10-15 | 25.71 | 25.72 | 25.52 | 25.54 | +0.226% | 4,814 | +14.996% |
| 2025-10-14 | 25.35 | 25.48 | 25.35 | 25.48 | +0.602% | 652 | +15.256% |
| 2025-10-13 | 25.31 | 25.34 | 25.28 | 25.33 | +1.118% | 15,141 | +15.949% |
| 2025-10-10 | 25.40 | 25.40 | 25.05 | 25.05 | -2.311% | 1,115 | +17.246% |
| 2025-10-09 | 25.72 | 25.72 | 25.64 | 25.64 | -0.836% | 231 | +14.536% |
| 2025-10-08 | 25.86 | 25.86 | 25.86 | 25.86 | +0.648% | 237 | +13.579% |
| 2025-10-07 | 25.96 | 25.96 | 25.68 | 25.69 | -0.605% | 2,315 | +14.315% |
| 2025-10-06 | 26.04 | 26.04 | 25.85 | 25.85 | +0.056% | 10,417 | +13.623% |
| 2025-10-03 | 25.87 | 25.87 | 25.83 | 25.83 | +0.327% | 571 | +13.687% |
| 2025-10-02 | 25.76 | 25.76 | 25.75 | 25.75 | +0.168% | 504 | +14.058% |
| 2025-10-01 | 25.59 | 25.71 | 25.59 | 25.71 | +0.206% | 634 | +14.249% |
| 2025-09-30 | 25.50 | 25.65 | 25.50 | 25.65 | +0.435% | 653 | +14.485% |
| 2025-09-29 | 25.51 | 25.58 | 25.50 | 25.54 | +0.482% | 2,864 | +14.983% |
| 2025-09-26 | 25.39 | 25.42 | 25.39 | 25.42 | +1.027% | 466 | +15.538% |
| 2025-09-25 | 25.21 | 25.21 | 25.16 | 25.16 | -0.764% | 652 | +16.725% |
| 2025-09-24 | 25.40 | 25.40 | 25.36 | 25.36 | -0.456% | 1,677 | +15.833% |
| 2025-09-23 | 25.47 | 25.47 | 25.47 | 25.47 | -0.010% | 443 | +15.305% |
| 2025-09-22 | 25.28 | 25.47 | 25.28 | 25.47 | +0.233% | 602 | +15.294% |
| 2025-09-19 | 25.48 | 25.48 | 25.41 | 25.41 | -0.086% | 249 | +15.563% |
| 2025-09-18 | 25.45 | 25.45 | 25.44 | 25.44 | +0.902% | 375 | +15.463% |
| 2025-09-17 | 25.31 | 25.31 | 25.21 | 25.21 | -0.002% | 1,752 | +16.505% |
| 2025-09-16 | 25.21 | 25.21 | 25.21 | 25.21 | -0.596% | 126 | +16.502% |
| 2025-09-15 | 25.36 | 25.36 | 25.36 | 25.36 | -0.178% | 249 | +15.808% |
| 2025-09-12 | 25.42 | 25.42 | 25.40 | 25.41 | -0.719% | 402 | +15.601% |
| 2025-09-11 | 25.30 | 25.59 | 25.29 | 25.59 | +1.603% | 14,262 | +14.770% |
| 2025-09-10 | 25.14 | 25.19 | 25.11 | 25.19 | -0.212% | 10,112 | +16.610% |
| 2025-09-09 | 25.23 | 25.24 | 25.17 | 25.24 | -0.163% | 1,198 | +16.363% |
| 2025-09-08 | 25.13 | 25.28 | 25.13 | 25.28 | +0.231% | 544 | +16.173% |
| 2025-09-05 | 25.37 | 25.37 | 25.13 | 25.22 | -0.088% | 858 | +16.441% |
| 2025-09-04 | 25.08 | 25.25 | 25.08 | 25.25 | +0.850% | 1,084 | +16.339% |
| 2025-09-03 | 25.00 | 25.03 | 24.94 | 25.03 | -0.142% | 806 | +17.327% |
| 2025-09-02 | 24.98 | 25.07 | 24.98 | 25.07 | -0.797% | 928 | +17.161% |
| 2025-08-29 | 25.25 | 25.27 | 25.25 | 25.27 | -0.289% | 290 | +16.228% |
| 2025-08-28 | 25.26 | 25.34 | 25.26 | 25.34 | +0.125% | 613 | +15.892% |
| 2025-08-27 | 25.26 | 25.31 | 25.26 | 25.31 | +0.344% | 472 | +16.037% |
| 2025-08-26 | 25.16 | 25.22 | 25.16 | 25.22 | +0.236% | 252 | +16.435% |
| 2025-08-25 | 25.25 | 25.25 | 25.16 | 25.16 | -0.728% | 1,007 | +16.710% |
| 2025-08-22 | 25.40 | 25.40 | 25.35 | 25.35 | +1.514% | 574 | +15.860% |
| 2025-08-21 | 25.03 | 25.03 | 24.97 | 24.97 | -0.406% | 520 | +17.614% |
| 2025-08-20 | 24.99 | 25.08 | 24.94 | 25.07 | +0.186% | 1,401 | +17.137% |
| 2025-08-19 | 25.15 | 25.15 | 25.00 | 25.03 | +0.309% | 563 | +17.355% |
| 2025-08-18 | 24.95 | 24.95 | 24.95 | 24.95 | +0.067% | 75 | +17.718% |
| 2025-08-15 | 24.95 | 24.95 | 24.93 | 24.93 | -0.600% | 580 | +17.797% |
| 2025-08-14 | 25.03 | 25.08 | 25.03 | 25.08 | -0.564% | 1,349 | +17.089% |
| 2025-08-13 | 25.06 | 25.23 | 25.04 | 25.23 | +0.955% | 1,168 | +16.429% |
| 2025-08-12 | 24.79 | 24.99 | 24.79 | 24.99 | +1.236% | 3,265 | +17.541% |
| 2025-08-11 | 24.78 | 24.78 | 24.68 | 24.68 | -0.281% | 3,231 | +18.994% |
| 2025-08-08 | 24.80 | 24.83 | 24.75 | 24.75 | +0.110% | 1,248 | +18.659% |
| 2025-08-07 | 24.74 | 24.74 | 24.66 | 24.72 | -0.150% | 455 | +18.790% |
| 2025-08-06 | 24.74 | 24.76 | 24.74 | 24.76 | +0.040% | 255 | +18.611% |
| 2025-08-05 | 24.88 | 24.91 | 24.70 | 24.75 | -0.698% | 1,379 | +18.659% |
| 2025-08-04 | 24.82 | 24.93 | 24.82 | 24.93 | +1.380% | 915 | +17.830% |
| 2025-08-01 | 24.50 | 24.60 | 24.42 | 24.59 | -1.056% | 2,630 | +19.456% |
| 2025-07-31 | 25.10 | 25.10 | 24.83 | 24.85 | -0.878% | 7,315 | +18.194% |
| 2025-07-30 | 25.18 | 25.27 | 25.06 | 25.07 | -0.526% | 978 | +17.157% |
| 2025-07-29 | 25.20 | 25.20 | 25.20 | 25.20 | -0.021% | 524 | +16.541% |
| 2025-07-28 | 25.43 | 25.43 | 25.21 | 25.21 | -0.546% | 1,243 | +16.516% |
| 2025-07-25 | 25.32 | 25.35 | 25.32 | 25.35 | +0.555% | 1,271 | +15.879% |
| 2025-07-24 | 25.24 | 25.24 | 25.20 | 25.21 | -0.042% | 2,297 | +16.523% |
| 2025-07-23 | 25.16 | 25.23 | 25.16 | 25.22 | +0.599% | 1,408 | +16.474% |
| 2025-07-22 | 24.96 | 25.07 | 24.93 | 25.07 | +0.868% | 1,286 | +17.172% |
| 2025-07-21 | 24.88 | 25.02 | 24.85 | 24.85 | -0.280% | 12,785 | +18.189% |
| 2025-07-18 | 24.94 | 24.98 | 24.88 | 24.92 | +0.070% | 2,631 | +17.858% |
| 2025-07-17 | 24.78 | 24.90 | 24.73 | 24.90 | +0.766% | 3,713 | +17.940% |
| 2025-07-16 | 24.60 | 24.71 | 24.48 | 24.71 | +0.217% | 4,200 | +18.844% |
| 2025-07-15 | 25.07 | 25.07 | 24.66 | 24.66 | -1.157% | 6,719 | +19.101% |
| 2025-07-14 | 24.85 | 24.97 | 24.85 | 24.95 | +0.167% | 8,349 | +17.723% |
| 2025-07-11 | 25.01 | 25.02 | 24.88 | 24.91 | -0.591% | 60,762 | +17.919% |
| 2025-07-10 | 25.14 | 25.14 | 24.95 | 25.05 | +0.305% | 15,132 | +17.222% |
| 2025-07-09 | 24.95 | 24.98 | 24.85 | 24.98 | 0.000% | 15,385 | +17.579% |